Lord Abbett Focused Large Cap Value R3 (LQFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.38
+0.15 (0.92%)
At close: Oct 15, 2026
LQFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.92% |
| Oct 14, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.49% |
| Oct 13, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.18% |
| Oct 12, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% |
| Oct 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.68% |
| Oct 8, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.12% |
| Oct 7, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.74% |
| Oct 6, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Oct 5, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.62% |
| Oct 2, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.25% |
| Oct 1, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.44% |
| Sep 30, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.68% |
| Sep 29, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.06% |
| Sep 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.80% |
| Sep 25, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% |
| Sep 24, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.31% |
| Sep 23, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.43% |
| Sep 22, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% |
| Sep 21, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.05% |
| Sep 18, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.18% |
| Sep 17, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% |
| Sep 16, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.98% |
| Sep 15, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.31% |
| Sep 14, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.55% |
| Sep 11, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.86% |
| Sep 10, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.43% |
| Sep 9, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.09% |
| Sep 8, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.37% |
| Sep 4, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.36% |
| Sep 3, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.26% |
| Sep 2, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.18% |
| Sep 1, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.18% |
| Aug 31, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.95% |
| Aug 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.12% |
| Aug 27, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.30% |
| Aug 26, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.06% |
| Aug 25, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.65% |
| Aug 24, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |
| Aug 21, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.83% |
| Aug 20, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.00% |
| Aug 19, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.35% |
| Aug 18, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.59% |
| Aug 17, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.64% |
| Aug 14, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.23% |
| Aug 13, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.18% |
| Aug 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.23% |
| Aug 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.18% |
| Aug 10, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.12% |
| Aug 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% |
| Aug 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |